Yen Bai Forest JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 42,700.00 | 42,700.00 | 41,900.00 | 42,400.00 | 39,446.29 | 12,816 |
| 2025-10-27 | 43,000.00 | 43,000.00 | 42,100.00 | 42,700.00 | 39,725.39 | 17,449 |
| 2025-10-24 | 43,600.00 | 43,800.00 | 42,000.00 | 43,000.00 | 40,004.49 | 40,253 |
| 2025-10-23 | 42,000.00 | 44,000.00 | 41,900.00 | 43,500.00 | 40,469.66 | 68,031 |
| 2025-10-22 | 41,600.00 | 42,000.00 | 41,600.00 | 41,900.00 | 38,981.12 | 25,150 |
| 2025-10-21 | 40,500.00 | 41,600.00 | 40,500.00 | 41,400.00 | 38,515.96 | 36,801 |
| 2025-10-20 | 41,500.00 | 42,000.00 | 40,500.00 | 40,700.00 | 37,864.72 | 35,804 |
| 2025-10-17 | 41,000.00 | 41,400.00 | 40,500.00 | 40,800.00 | 37,957.75 | 11,422 |
| 2025-10-16 | 40,800.00 | 41,000.00 | 40,800.00 | 41,000.00 | 38,143.82 | 8,508 |
| 2025-10-15 | 40,500.00 | 41,100.00 | 40,500.00 | 40,800.00 | 37,957.75 | 24,851 |
| 2025-10-14 | 40,700.00 | 41,900.00 | 40,700.00 | 40,800.00 | 37,957.75 | 14,113 |
| 2025-10-13 | 41,000.00 | 41,500.00 | 41,000.00 | 41,000.00 | 38,143.82 | 29,856 |
| 2025-10-10 | 42,200.00 | 42,400.00 | 41,400.00 | 41,800.00 | 38,888.09 | 41,848 |
| 2025-10-09 | 42,200.00 | 42,500.00 | 42,000.00 | 42,400.00 | 39,446.29 | 19,003 |
| 2025-10-08 | 42,000.00 | 42,300.00 | 41,600.00 | 42,200.00 | 39,260.22 | 13,630 |
| 2025-10-07 | 42,400.00 | 42,600.00 | 42,000.00 | 42,000.00 | 39,074.16 | 27,702 |
| 2025-10-06 | 42,000.00 | 43,000.00 | 42,000.00 | 42,400.00 | 39,446.29 | 34,536 |
| 2025-10-03 | 43,200.00 | 43,600.00 | 42,000.00 | 42,000.00 | 39,074.16 | 27,443 |
| 2025-10-02 | 43,500.00 | 44,500.00 | 43,300.00 | 43,300.00 | 40,283.60 | 31,178 |
| 2025-10-01 | 45,200.00 | 45,900.00 | 42,000.00 | 43,500.00 | 40,469.66 | 51,234 |
| 2025-09-30 | 43,800.00 | 46,900.00 | 43,800.00 | 45,000.00 | 41,865.17 | 104,607 |
| 2025-09-29 | 42,000.00 | 43,800.00 | 42,000.00 | 43,800.00 | 40,748.76 | 76,008 |
| 2025-09-26 | 40,800.00 | 42,300.00 | 40,800.00 | 42,000.00 | 39,074.16 | 43,392 |
| 2025-09-25 | 40,500.00 | 40,900.00 | 40,500.00 | 40,800.00 | 37,957.75 | 13,996 |
| 2025-09-24 | 40,400.00 | 40,500.00 | 40,200.00 | 40,500.00 | 37,678.65 | 20,061 |
| 2025-09-23 | 39,500.00 | 40,400.00 | 39,500.00 | 40,300.00 | 37,492.58 | 50,352 |
| 2025-09-22 | 39,200.00 | 39,500.00 | 39,000.00 | 39,500.00 | 36,748.31 | 50,404 |
| 2025-09-19 | 39,400.00 | 39,400.00 | 39,100.00 | 39,200.00 | 36,469.21 | 26,938 |
| 2025-09-18 | 39,200.00 | 39,200.00 | 39,000.00 | 39,100.00 | 36,376.18 | 11,407 |
| 2025-09-17 | 39,300.00 | 39,300.00 | 39,000.00 | 39,200.00 | 36,469.21 | 9,245 |
| 2025-09-16 | 39,300.00 | 39,500.00 | 39,000.00 | 39,300.00 | 36,562.25 | 18,141 |
| 2025-09-15 | 39,400.00 | 39,400.00 | 38,700.00 | 39,300.00 | 36,562.25 | 11,000 |
| 2025-09-12 | 38,400.00 | 39,400.00 | 38,300.00 | 39,400.00 | 36,655.28 | 36,094 |
| 2025-09-11 | 38,200.00 | 38,600.00 | 38,000.00 | 38,300.00 | 35,631.91 | 36,700 |
| 2025-09-10 | 38,300.00 | 38,300.00 | 38,000.00 | 38,200.00 | 35,538.88 | 5,168 |
| 2025-09-09 | 38,100.00 | 38,200.00 | 38,000.00 | 38,200.00 | 35,538.88 | 22,200 |
| 2025-09-08 | 38,200.00 | 38,200.00 | 38,000.00 | 38,100.00 | 35,445.84 | 17,256 |
| 2025-09-05 | 38,200.00 | 38,200.00 | 38,100.00 | 38,200.00 | 35,538.88 | 9,451 |
| 2025-09-04 | 37,900.00 | 38,300.00 | 37,900.00 | 38,100.00 | 35,445.84 | 24,336 |
| 2025-09-03 | 38,100.00 | 38,400.00 | 38,000.00 | 38,100.00 | 35,445.84 | 4,932 |
| 2025-08-29 | 38,100.00 | 38,400.00 | 38,000.00 | 38,100.00 | 35,445.84 | 7,386 |
| 2025-08-28 | 38,400.00 | 38,600.00 | 38,100.00 | 38,300.00 | 35,631.91 | 20,832 |
| 2025-08-27 | 38,000.00 | 38,300.00 | 37,900.00 | 38,300.00 | 35,631.91 | 13,495 |
| 2025-08-26 | 37,600.00 | 37,900.00 | 37,600.00 | 37,900.00 | 35,259.78 | 9,716 |
| 2025-08-25 | 38,000.00 | 38,000.00 | 37,600.00 | 37,700.00 | 35,073.71 | 9,068 |
| 2025-08-22 | 38,200.00 | 38,200.00 | 37,500.00 | 38,000.00 | 35,352.81 | 22,360 |
| 2025-08-21 | 38,600.00 | 38,600.00 | 38,000.00 | 38,400.00 | 35,724.94 | 46,802 |
| 2025-08-20 | 38,700.00 | 38,900.00 | 38,000.00 | 38,500.00 | 35,817.98 | 18,368 |
| 2025-08-19 | 38,200.00 | 38,700.00 | 38,200.00 | 38,700.00 | 36,004.04 | 22,761 |
| 2025-08-18 | 38,200.00 | 38,300.00 | 38,100.00 | 38,200.00 | 35,538.88 | 54,821 |
| 2025-08-15 | 38,600.00 | 38,600.00 | 37,900.00 | 38,300.00 | 35,631.91 | 47,202 |
| 2025-08-14 | 38,600.00 | 38,700.00 | 38,500.00 | 38,600.00 | 35,911.01 | 15,552 |
| 2025-08-13 | 38,800.00 | 38,800.00 | 38,500.00 | 38,600.00 | 35,911.01 | 12,898 |
| 2025-08-12 | 38,800.00 | 39,000.00 | 38,400.00 | 38,700.00 | 36,004.04 | 24,081 |
| 2025-08-11 | 38,500.00 | 39,000.00 | 38,500.00 | 38,800.00 | 36,097.08 | 23,050 |
| 2025-08-08 | 39,000.00 | 39,000.00 | 38,300.00 | 39,000.00 | 36,283.15 | 15,008 |
| 2025-08-07 | 39,000.00 | 39,500.00 | 38,900.00 | 39,000.00 | 36,283.15 | 11,965 |
| 2025-08-06 | 39,000.00 | 39,100.00 | 38,600.00 | 39,100.00 | 36,376.18 | 12,376 |
| 2025-08-05 | 39,100.00 | 39,300.00 | 38,900.00 | 39,000.00 | 36,283.15 | 13,951 |
| 2025-08-04 | 39,000.00 | 39,100.00 | 38,600.00 | 39,100.00 | 36,376.18 | 10,847 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 3,100.0000 VND |
| 2025-03-28 | 3,300.0000 VND |
| 2024-03-18 | 7,500.0000 VND |
| 2023-05-09 | 5,376.0026 VND |
| 2022-06-14 | 7,500.0036 VND |
| 2021-03-29 | 4,000.0038 VND |
| 2020-05-25 | 3,500.0034 VND |
| 2019-08-29 | 4,400.0042 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.